Urbanica (Palo) Retail Ltd (TLV:URBC)
Israel · Delayed Price · Currency is ILS · Price in ILA 849.00
-3.40 (-0.40%)
Oct 1, 2026, 2:24 PM IDT
Urbanica (Palo) Retail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 866.80 | 866.80 | 838.30 | 852.40 | 852.40 | -1.66% | 5,721 |
| Sep 30, 2026 | 857.00 | 877.00 | 866.00 | 866.80 | 866.80 | 1.14% | 2,100 |
| Sep 29, 2026 | 824.60 | 860.00 | 836.70 | 857.00 | 857.00 | 3.93% | 782 |
| Sep 28, 2026 | 825.00 | 824.60 | 824.60 | 824.60 | 824.60 | -0.05% | 286 |
| Sep 24, 2026 | 821.10 | 825.20 | 821.10 | 825.00 | 825.00 | 0.47% | 1,629 |
| Sep 23, 2026 | 803.10 | 835.20 | 803.10 | 821.10 | 821.10 | 2.24% | 2,147 |
| Sep 22, 2026 | 803.70 | 803.80 | 800.00 | 803.10 | 803.10 | -0.07% | 4,867 |
| Sep 17, 2026 | 789.80 | 804.10 | 789.80 | 803.70 | 803.70 | 1.76% | 5,166 |
| Sep 16, 2026 | 781.10 | 795.00 | 788.00 | 789.80 | 789.80 | 1.11% | 3,043 |
| Sep 15, 2026 | 788.10 | 793.00 | 780.90 | 781.10 | 781.10 | -0.89% | 5,165 |
| Sep 14, 2026 | 786.00 | 797.00 | 785.90 | 788.10 | 788.10 | 0.27% | 11,736 |
| Sep 10, 2026 | 779.00 | 808.00 | 779.00 | 786.00 | 786.00 | 0.90% | 19,752 |
| Sep 9, 2026 | 773.50 | 784.50 | 777.40 | 779.00 | 779.00 | 0.71% | 1,291,592 |
| Sep 8, 2026 | 773.50 | 773.50 | 773.50 | 773.50 | 773.50 | - | 1,044 |
| Sep 7, 2026 | 762.90 | 781.70 | 762.90 | 773.50 | 773.50 | 1.39% | 8,851 |
| Sep 4, 2026 | 749.00 | 772.60 | 752.70 | 762.90 | 762.90 | 1.86% | 1,711 |
| Sep 3, 2026 | 739.20 | 778.40 | 672.70 | 749.00 | 749.00 | 1.33% | 14,629 |
| Sep 2, 2026 | 729.90 | 786.90 | 730.00 | 739.20 | 739.20 | 1.27% | 18,319 |
| Sep 1, 2026 | 729.90 | 729.90 | 729.90 | 729.90 | 729.90 | - | 775 |
| Aug 31, 2026 | 729.80 | 729.90 | 729.80 | 729.90 | 729.90 | 0.01% | 1,891 |
| Aug 28, 2026 | 726.70 | 740.00 | 726.70 | 729.80 | 729.80 | 0.43% | 1,212 |
| Aug 27, 2026 | 725.60 | 753.20 | 725.60 | 726.70 | 726.70 | 0.15% | 417,274 |
| Aug 26, 2026 | 716.10 | 735.90 | 716.10 | 725.60 | 725.60 | 1.33% | 3,707 |
| Aug 25, 2026 | 764.50 | 755.00 | 735.00 | 737.30 | 716.07 | -3.56% | 2,354 |
| Aug 24, 2026 | 761.50 | 780.10 | 750.00 | 764.50 | 742.48 | 0.39% | 6,502 |
| Aug 21, 2026 | 780.50 | 791.00 | 751.40 | 761.50 | 739.57 | -2.43% | 3,490 |
| Aug 20, 2026 | 798.40 | 788.00 | 740.00 | 780.50 | 758.02 | -2.24% | 4,033 |
| Aug 19, 2026 | 767.70 | 800.00 | 781.40 | 798.40 | 775.41 | 4.00% | 8,770 |
| Aug 18, 2026 | 731.40 | 780.00 | 731.40 | 767.70 | 745.59 | 4.96% | 15,117 |
| Aug 17, 2026 | 723.00 | 740.10 | 722.90 | 731.40 | 710.34 | 1.16% | 6,159 |
| Aug 14, 2026 | 722.10 | 729.80 | 722.10 | 723.00 | 702.18 | 0.12% | 259 |
| Aug 13, 2026 | 722.10 | 722.10 | 722.10 | 722.10 | 701.30 | - | 1,010 |
| Aug 12, 2026 | 709.00 | 723.90 | 709.00 | 722.10 | 701.30 | 1.85% | 37,730 |
| Aug 11, 2026 | 704.30 | 712.40 | 704.30 | 709.00 | 688.58 | 0.67% | 5,189 |
| Aug 10, 2026 | 723.50 | 723.50 | 704.00 | 704.30 | 684.02 | -2.65% | 347 |
| Aug 7, 2026 | 699.00 | 739.00 | 699.00 | 723.50 | 702.66 | 3.51% | 12,798 |
| Aug 6, 2026 | 713.30 | 725.30 | 699.00 | 699.00 | 678.87 | -2.00% | 134,972 |
| Aug 5, 2026 | 715.10 | 715.20 | 681.00 | 713.30 | 692.76 | -0.25% | 61,303 |
| Aug 4, 2026 | 723.80 | 718.00 | 658.70 | 715.10 | 694.51 | -1.20% | 32,327 |
| Aug 3, 2026 | 752.70 | 742.50 | 711.00 | 723.80 | 702.95 | -3.84% | 11,885 |
| Jul 31, 2026 | 753.90 | 759.70 | 749.00 | 752.70 | 731.02 | -0.16% | 4,305 |
| Jul 30, 2026 | 759.80 | 763.20 | 743.10 | 753.90 | 732.19 | -0.78% | 3,592 |
| Jul 29, 2026 | 764.10 | 764.10 | 752.70 | 759.80 | 737.92 | -0.56% | 25,094 |
| Jul 28, 2026 | 768.00 | 771.90 | 755.00 | 764.10 | 742.09 | -0.51% | 44,474 |
| Jul 27, 2026 | 767.50 | 786.90 | 750.00 | 768.00 | 745.88 | 0.07% | 8,538 |
| Jul 24, 2026 | 779.60 | 768.40 | 766.60 | 767.50 | 745.40 | -1.55% | 830 |
| Jul 22, 2026 | 765.00 | 784.10 | 765.00 | 779.60 | 757.15 | 1.91% | 5,550 |
| Jul 21, 2026 | 757.70 | 769.20 | 748.60 | 765.00 | 742.97 | 0.96% | 6,139 |
| Jul 20, 2026 | 756.80 | 760.80 | 747.40 | 757.70 | 735.88 | 0.12% | 7,988 |
| Jul 17, 2026 | 765.00 | 765.00 | 756.40 | 756.80 | 735.00 | -1.07% | 1,632 |